Ameren Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	239.76	239.76	239.76	239.76	218.13	0
2022-09-22	239.76	239.76	239.76	239.76	218.13	0
2022-09-21	239.76	239.76	239.76	239.76	218.13	0
2022-09-20	239.76	239.76	239.76	239.76	218.13	0
2022-09-19	239.76	239.76	239.76	239.76	218.13	0
2022-09-16	239.76	239.76	239.76	239.76	218.13	0
2022-09-15	239.76	239.76	239.76	239.76	218.13	0
2022-09-14	239.76	239.76	239.76	239.76	218.13	0
2022-09-13	239.76	239.76	239.76	239.76	218.13	0
2022-09-12	239.76	239.76	239.76	239.76	218.13	0
2022-09-09	239.76	239.76	239.76	239.76	218.13	0
2022-09-08	239.76	239.76	239.76	239.76	218.13	0
2022-09-06	239.76	239.76	239.76	239.76	218.13	0
2022-09-05	239.76	239.76	239.76	239.76	218.13	0
2022-09-02	239.76	239.76	239.76	239.76	216.73	0
2022-09-01	239.76	239.76	239.76	239.76	216.73	0
2022-08-31	239.76	239.76	239.76	239.76	216.73	0
2022-08-30	239.76	239.76	239.76	239.76	216.73	1
2022-08-29	244.27	244.27	244.27	244.27	220.81	0
2022-08-26	244.27	244.27	244.27	244.27	220.81	0
2022-08-25	244.27	244.27	244.27	244.27	220.81	0
2022-08-24	244.27	244.27	244.27	244.27	220.81	0
2022-08-23	244.27	244.27	244.27	244.27	220.81	0
2022-08-22	244.27	244.27	244.27	244.27	220.81	0
2022-08-19	244.27	244.27	244.27	244.27	220.81	0
2022-08-18	244.27	244.27	244.27	244.27	220.81	0
2022-08-17	244.27	244.27	244.27	244.27	220.81	0
2022-08-16	244.27	244.27	244.27	244.27	220.81	0
2022-08-15	244.27	244.27	244.27	244.27	220.81	0
2022-08-12	244.27	244.27	244.27	244.27	220.81	0
2022-08-11	244.27	244.27	244.27	244.27	220.81	0
2022-08-10	244.27	244.27	244.27	244.27	220.81	0
2022-08-09	244.27	244.27	244.27	244.27	220.81	0
2022-08-08	244.27	244.27	244.27	244.27	220.81	0
2022-08-05	244.27	244.27	244.27	244.27	220.81	0
2022-08-04	244.27	244.27	244.27	244.27	220.81	0
2022-08-03	244.27	244.27	244.27	244.27	220.81	0
2022-08-02	244.27	244.27	244.27	244.27	220.81	1
2022-08-01	240.00	240.00	240.00	240.00	216.95	0
2022-07-29	240.87	241.28	240.00	240.00	216.95	218
2022-07-28	236.62	238.23	236.52	236.90	214.15	217
2022-07-27	238.08	238.08	238.08	238.08	215.22	0
2022-07-26	239.28	239.34	237.84	238.08	215.22	217
2022-07-25	236.89	236.89	236.89	236.89	214.14	217
2022-07-22	234.42	234.42	234.42	234.42	211.91	0
2022-07-21	234.42	234.42	234.42	234.42	211.91	0
2022-07-20	234.63	235.34	232.86	234.42	211.91	215
2022-07-19	235.98	235.98	235.98	235.98	213.32	0
2022-07-18	235.98	235.98	235.98	235.98	213.32	0
2022-07-15	235.98	235.98	235.98	235.98	213.32	40
2022-07-14	245.00	245.00	245.00	245.00	221.47	0
2022-07-13	245.00	245.00	245.00	245.00	221.47	0
2022-07-12	245.00	245.00	245.00	245.00	221.47	0
2022-07-11	245.00	245.00	245.00	245.00	221.47	0
2022-07-08	245.00	245.00	245.00	245.00	221.47	0
2022-07-07	245.00	245.00	245.00	245.00	221.47	0
2022-07-06	245.00	245.00	245.00	245.00	221.47	0
2022-07-05	245.00	245.00	245.00	245.00	221.47	0
2022-07-04	245.00	245.00	245.00	245.00	221.47	0
2022-07-01	245.00	245.00	245.00	245.00	221.47	16

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	1.3650 USD
2026-06-08	1.3614 USD
2026-03-09	1.3542 USD
2025-12-08	1.3500 USD
2025-09-08	1.3219 USD
2025-06-09	1.3542 USD
2025-03-10	1.4175 USD
2024-12-10	1.4556 USD
2024-09-10	1.2782 USD
2024-06-11	1.3104 USD
2024-03-12	1.1844 USD
2023-12-12	1.0791 USD
2023-09-11	1.5409 USD
2023-06-13	1.5509 USD
2023-03-14	1.5949 USD
2022-12-06	1.5857 USD
2022-09-05	1.5332 USD
2022-06-07	1.5675 USD
2022-03-08	1.3859 USD
2021-12-07	1.5612 USD
2021-06-08	1.3764 USD
2021-03-09	1.5629 USD
2020-12-08	1.3713 USD
2020-09-08	1.3328 USD
2020-06-09	1.4269 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.